ストックスクリーナーアプリを入手
615.35
3.53%
20.99
アフターアワーズ：
615.50
0.15
+0.02%
Caterpillar Inc (CAT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-10 | $617.2 | $598.7 | $18.54 | 2,765,253.0 | +3.53% |
| 2025-12-09 | $600.0 | $592.2 | $7.76 | 1,754,302.0 | -0.36% |
| 2025-12-08 | $604.9 | $591.9 | $12.92 | 1,816,341.0 | -1.11% |
| 2025-12-05 | $607.0 | $597.7 | $9.26 | 2,167,124.0 | +0.67% |
| 2025-12-04 | $602.7 | $587.0 | $15.72 | 2,311,649.0 | +1.30% |
| 2025-12-03 | $593.2 | $562.2 | $31.03 | 2,544,673.0 | +1.55% |
| 2025-12-02 | $585.6 | $569.1 | $16.50 | 2,747,985.0 | +2.54% |
| 2025-12-01 | $575.6 | $567.0 | $8.59 | 1,763,002.0 | -1.34% |
| 2025-11-28 | $577.4 | $572.4 | $4.96 | 1,019,501.0 | +0.35% |
| 2025-11-26 | $574.9 | $566.0 | $8.86 | 1,993,177.0 | +1.26% |
| 2025-11-25 | $567.1 | $547.5 | $19.59 | 3,024,407.0 | +1.25% |
| 2025-11-24 | $565.7 | $550.7 | $15.07 | 4,598,296.0 | +1.67% |
| 2025-11-21 | $555.0 | $537.1 | $17.91 | 2,909,866.0 | +0.79% |
| 2025-11-20 | $568.9 | $541.0 | $27.87 | 3,153,930.0 | -1.26% |
| 2025-11-19 | $560.9 | $547.6 | $13.27 | 1,863,531.0 | +1.14% |
| 2025-11-18 | $551.6 | $538.0 | $13.52 | 1,849,776.0 | -0.94% |
| 2025-11-17 | $561.6 | $547.6 | $14.02 | 1,904,667.0 | -0.36% |
| 2025-11-14 | $558.3 | $541.0 | $17.31 | 2,621,490.0 | +0.09% |
| 2025-11-13 | $576.8 | $544.6 | $32.19 | 3,456,708.0 | -3.40% |
| 2025-11-12 | $581.3 | $570.5 | $10.77 | 2,644,752.0 | +0.90% |
| 2025-11-11 | $570.5 | $560.3 | $10.19 | 1,515,878.0 | -0.51% |
Caterpillar Inc (CAT) 株の年ごとの株価履歴
この詳細な分析では、Caterpillar Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Caterpillar Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $617.2 | $562.2 | $55.02 | 20,635,582.0 | +6.88% |
| 2025-11 | $584.0 | $537.1 | $46.91 | 47,533,196.0 | -0.26% |
| 2025-10 | $596.2 | $471.1 | $125.1 | 73,363,719.0 | +20.98% |
| 2025-09 | $485.3 | $410.5 | $74.82 | 56,753,052.0 | +13.87% |
| 2025-08 | $439.7 | $405.5 | $34.28 | 68,294,084.0 | -4.33% |
| 2025-07 | $441.1 | $384.2 | $56.90 | 55,326,379.0 | +12.83% |
| 2025-06 | $389.1 | $339.5 | $49.65 | 49,235,663.0 | +11.54% |
| 2025-05 | $355.3 | $311.0 | $44.31 | 52,968,871.0 | +12.53% |
| 2025-04 | $336.4 | $267.3 | $69.05 | 76,595,209.0 | -6.22% |
| 2025-03 | $352.4 | $322.0 | $30.41 | 50,284,222.0 | -4.11% |
| 2025-02 | $369.7 | $336.2 | $33.43 | 47,023,491.0 | -7.40% |
| 2025-01 | $409.6 | $349.8 | $59.79 | 44,704,433.0 | +2.39% |
2024年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $409.7 | $357.2 | $52.47 | 34,391,258.0 | -10.61% |
| 2024-11 | $418.5 | $375.3 | $43.20 | 41,732,879.0 | +7.95% |
| 2024-10 | $403.6 | $367.2 | $36.40 | 46,976,093.0 | -3.81% |
| 2024-09 | $397.2 | $326.1 | $71.11 | 51,254,002.0 | +9.83% |
| 2024-08 | $356.5 | $307.1 | $49.41 | 51,447,780.0 | +2.86% |
| 2024-07 | $369.2 | $321.6 | $47.59 | 56,453,989.0 | +3.93% |
| 2024-06 | $341.4 | $315.9 | $25.55 | 68,156,256.0 | -1.60% |
| 2024-05 | $364.4 | $329.2 | $35.18 | 55,653,442.0 | +1.18% |
| 2024-04 | $382.0 | $330.3 | $51.69 | 55,915,785.0 | -8.69% |
| 2024-03 | $367.2 | $331.5 | $35.69 | 42,272,919.0 | +9.72% |
| 2024-02 | $334.9 | $301.9 | $32.95 | 52,525,803.0 | +11.21% |
| 2024-01 | $305.8 | $276.9 | $28.81 | 54,941,606.0 | +1.57% |
2023年のCaterpillar Inc (CAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $299.2 | $251.0 | $48.19 | 60,790,249.0 | +17.93% |
| 2023-11 | $254.3 | $223.9 | $30.34 | 62,711,784.0 | +10.91% |
| 2023-10 | $276.8 | $223.8 | $53.05 | 67,521,481.0 | -17.20% |
| 2023-09 | $289.4 | $269.1 | $20.26 | 41,461,308.0 | -2.89% |
| 2023-08 | $293.9 | $268.8 | $25.08 | 67,860,903.0 | +6.02% |
| 2023-07 | $265.4 | $238.8 | $26.56 | 50,169,996.0 | +7.77% |
| 2023-06 | $250.9 | $206.0 | $44.85 | 70,614,348.0 | +19.59% |
| 2023-05 | $222.0 | $205.6 | $16.36 | 62,899,202.0 | -5.96% |
| 2023-04 | $233.8 | $204.0 | $29.81 | 62,957,589.0 | -4.39% |
| 2023-03 | $255.7 | $211.4 | $44.27 | 76,564,954.0 | -4.47% |
| 2023-02 | $252.7 | $233.0 | $19.68 | 60,488,228.0 | -5.05% |
| 2023-01 | $266.0 | $236.2 | $29.84 | 70,761,637.0 | +5.31% |
1.30%
大文字化:
|
ボリューム (24 時間):